Qiiwi Games AB (publ) (QIIWI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 11:39AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.3600 | 2.5000 | 2.0800 | 2.5000 | 2.5000 | 3,988 |
| 29 Apr 2024 | 2.2900 | 2.3500 | 2.0700 | 2.3500 | 2.3500 | 4,276 |
| 26 Apr 2024 | 2.4900 | 2.4900 | 1.8000 | 2.2900 | 2.2900 | 13,808 |
| 25 Apr 2024 | 1.8700 | 3.0000 | 1.5500 | 2.5000 | 2.5000 | 54,652 |
| 24 Apr 2024 | 1.8000 | 1.9000 | 1.7150 | 1.9000 | 1.9000 | 12,181 |
| 23 Apr 2024 | 1.8050 | 1.9050 | 1.6250 | 1.8000 | 1.8000 | 38,047 |
| 22 Apr 2024 | 2.2100 | 2.2100 | 1.8200 | 1.8300 | 1.8300 | 18,646 |
| 19 Apr 2024 | 2.0000 | 2.0900 | 1.9000 | 2.0300 | 2.0300 | 6,423 |
| 18 Apr 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 3,478 |
| 17 Apr 2024 | 2.2900 | 2.2900 | 2.0100 | 2.2700 | 2.2700 | 5,682 |
| 16 Apr 2024 | 2.1400 | 2.4400 | 2.1100 | 2.2900 | 2.2900 | 14,940 |
| 15 Apr 2024 | 2.1900 | 2.1900 | 2.0000 | 2.1400 | 2.1400 | 6,223 |
| 12 Apr 2024 | 2.0000 | 2.2400 | 2.0000 | 2.1900 | 2.1900 | 9,985 |
| 11 Apr 2024 | 2.2500 | 2.2500 | 2.0600 | 2.1900 | 2.1900 | 16,780 |
| 10 Apr 2024 | 2.2900 | 2.4400 | 2.2900 | 2.3000 | 2.3000 | 594 |
| 09 Apr 2024 | 2.3600 | 2.3600 | 2.2200 | 2.2900 | 2.2900 | 8,277 |
| 08 Apr 2024 | 2.3700 | 2.3700 | 2.1000 | 2.3600 | 2.3600 | 13,012 |
| 05 Apr 2024 | 2.2700 | 2.4700 | 2.2500 | 2.3700 | 2.3700 | 36,021 |
| 04 Apr 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3900 | 2.3900 | 4,776 |
| 03 Apr 2024 | 2.6000 | 2.6000 | 2.2100 | 2.4600 | 2.4600 | 24,622 |
| 02 Apr 2024 | 2.7100 | 2.7100 | 2.4100 | 2.5900 | 2.5900 | 14,325 |
| 28 Mar 2024 | 2.7700 | 2.7700 | 2.5100 | 2.7100 | 2.7100 | 1,269 |
| 27 Mar 2024 | 2.8000 | 2.8200 | 2.5400 | 2.7800 | 2.7800 | 3,829 |
| 26 Mar 2024 | 2.7200 | 2.8600 | 2.5300 | 2.8600 | 2.8600 | 7,954 |
| 25 Mar 2024 | 2.7200 | 3.1000 | 2.7200 | 2.7200 | 2.7200 | 22,432 |
| 22 Mar 2024 | 2.5500 | 2.9300 | 2.5500 | 2.7200 | 2.7200 | 6,309 |
| 21 Mar 2024 | 2.6000 | 2.7400 | 2.3000 | 2.7400 | 2.7400 | 18,575 |
| 20 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 541 |
| 19 Mar 2024 | 2.6100 | 2.7900 | 2.6000 | 2.7700 | 2.7700 | 1,018 |
| 18 Mar 2024 | 3.2100 | 3.2100 | 2.7500 | 2.7500 | 2.7500 | 4,114 |
| 15 Mar 2024 | 2.6200 | 2.8400 | 2.6200 | 2.8000 | 2.8000 | 3,522 |
| 14 Mar 2024 | 2.6300 | 2.8900 | 2.6200 | 2.8900 | 2.8900 | 755 |
| 13 Mar 2024 | 2.6100 | 3.3300 | 2.6100 | 2.8000 | 2.8000 | 15,371 |
| 12 Mar 2024 | 2.6400 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 15,793 |
| 11 Mar 2024 | 2.8800 | 2.9200 | 2.6400 | 2.8800 | 2.8800 | 1,892 |
| 08 Mar 2024 | 2.7600 | 2.9600 | 2.6100 | 2.9100 | 2.9100 | 3,696 |
| 07 Mar 2024 | 2.7100 | 3.0000 | 2.7100 | 2.7600 | 2.7600 | 2,012 |
| 06 Mar 2024 | 2.7600 | 3.1300 | 2.7600 | 3.0000 | 3.0000 | 1,170 |
| 05 Mar 2024 | 3.4200 | 3.4200 | 2.8800 | 3.0000 | 3.0000 | 5,428 |
| 04 Mar 2024 | 3.1900 | 3.4600 | 2.9300 | 3.4500 | 3.4500 | 15,557 |
| 01 Mar 2024 | 3.2400 | 3.4900 | 3.1100 | 3.1900 | 3.1900 | 7,147 |
| 29 Feb 2024 | 3.5000 | 3.5000 | 3.1900 | 3.2500 | 3.2500 | 5,710 |
| 28 Feb 2024 | 3.1500 | 3.5400 | 3.0300 | 3.2800 | 3.2800 | 28,729 |
| 27 Feb 2024 | 3.2000 | 3.5900 | 3.1500 | 3.1500 | 3.1500 | 57,026 |
| 26 Feb 2024 | 3.1400 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 24,439 |
| 23 Feb 2024 | 2.7400 | 3.1400 | 2.7400 | 3.1400 | 3.1400 | 10,848 |
| 22 Feb 2024 | 1.8050 | 2.7400 | 1.8050 | 2.7400 | 2.7400 | 58,242 |
| 21 Feb 2024 | 2.9200 | 2.9200 | 2.3400 | 2.7500 | 2.7500 | 67,360 |
| 20 Feb 2024 | 3.1100 | 3.1100 | 2.5100 | 2.9200 | 2.9200 | 25,032 |
| 19 Feb 2024 | 2.9600 | 3.1900 | 2.9600 | 3.1800 | 3.1800 | 30,675 |
| 16 Feb 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | 3,694 |
| 15 Feb 2024 | 2.8200 | 2.9900 | 2.8100 | 2.9300 | 2.9300 | 2,839 |
| 14 Feb 2024 | 2.8800 | 2.9100 | 2.8400 | 2.8800 | 2.8800 | 2,510 |
| 13 Feb 2024 | 3.2300 | 3.2300 | 2.8400 | 2.8800 | 2.8800 | 2,834 |
| 12 Feb 2024 | 2.9000 | 3.2300 | 2.9000 | 3.2300 | 3.2300 | 15,783 |
| 09 Feb 2024 | 2.9700 | 3.2400 | 2.8700 | 2.8700 | 2.8700 | 6,296 |
| 08 Feb 2024 | 3.2500 | 3.2500 | 2.9700 | 2.9700 | 2.9700 | 25,091 |
| 07 Feb 2024 | 2.9800 | 3.0900 | 2.9100 | 3.0800 | 3.0800 | 3,331 |
| 06 Feb 2024 | 3.1500 | 3.1500 | 2.9200 | 3.1400 | 3.1400 | 10,018 |
| 05 Feb 2024 | 2.8500 | 3.0900 | 2.8500 | 3.0800 | 3.0800 | 799 |
| 02 Feb 2024 | 3.1000 | 3.2000 | 2.8400 | 3.1200 | 3.1200 | 20,730 |
| 01 Feb 2024 | 3.1500 | 3.2400 | 2.9500 | 3.1000 | 3.1000 | 19,497 |
| 31 Jan 2024 | 3.0500 | 3.2700 | 2.9100 | 3.1500 | 3.1500 | 9,132 |
| 30 Jan 2024 | 2.8700 | 3.4900 | 2.8700 | 3.0500 | 3.0500 | 21,906 |
| 29 Jan 2024 | 3.1300 | 3.1400 | 2.8500 | 3.0100 | 3.0100 | 6,995 |
| 26 Jan 2024 | 2.8500 | 3.1100 | 2.8500 | 3.1000 | 3.1000 | 5,253 |
| 25 Jan 2024 | 3.1000 | 3.2700 | 2.8500 | 3.1600 | 3.1600 | 25,241 |
| 24 Jan 2024 | 3.3700 | 3.3700 | 3.1100 | 3.3400 | 3.3400 | 17,635 |
| 23 Jan 2024 | 3.3000 | 3.4800 | 3.1200 | 3.3700 | 3.3700 | 45,999 |
| 22 Jan 2024 | 3.4900 | 3.4900 | 3.1200 | 3.3400 | 3.3400 | 20,880 |
| 19 Jan 2024 | 3.3400 | 3.4900 | 3.2500 | 3.4900 | 3.4900 | 10,470 |
| 18 Jan 2024 | 3.1700 | 3.7900 | 3.1000 | 3.3500 | 3.3500 | 31,986 |
| 17 Jan 2024 | 3.1500 | 3.2200 | 2.8100 | 3.1700 | 3.1700 | 17,405 |
| 16 Jan 2024 | 3.2700 | 3.3700 | 3.1500 | 3.2500 | 3.2500 | 8,960 |
| 15 Jan 2024 | 3.3700 | 3.5200 | 3.1800 | 3.5000 | 3.5000 | 9,761 |
| 12 Jan 2024 | 3.3700 | 3.5400 | 3.2900 | 3.5400 | 3.5400 | 29,543 |
| 11 Jan 2024 | 3.5000 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 1,334 |
| 10 Jan 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5000 | 3.5000 | 12,688 |
| 09 Jan 2024 | 3.4900 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 6,495 |
| 08 Jan 2024 | 3.3800 | 3.9500 | 3.3800 | 3.5000 | 3.5000 | 16,060 |
| 05 Jan 2024 | 3.5000 | 3.7500 | 3.3400 | 3.3800 | 3.3800 | 20,402 |
| 04 Jan 2024 | 3.5100 | 3.8200 | 3.5100 | 3.6500 | 3.6500 | 14,841 |
| 03 Jan 2024 | 3.9500 | 3.9500 | 3.6800 | 3.8000 | 3.8000 | 3,097 |
| 02 Jan 2024 | 3.7700 | 4.1600 | 3.7700 | 3.9500 | 3.9500 | 5,490 |
| 29 Dec 2023 | 3.9600 | 4.0900 | 3.7800 | 3.9300 | 3.9300 | 18,945 |
| 28 Dec 2023 | 4.1600 | 4.1600 | 3.9600 | 3.9600 | 3.9600 | 6,865 |
| 27 Dec 2023 | 4.1200 | 4.1600 | 4.0100 | 4.1600 | 4.1600 | 8,348 |
| 22 Dec 2023 | 4.0100 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 2,857 |
| 21 Dec 2023 | 4.0100 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 1,991 |
| 20 Dec 2023 | 4.3000 | 4.3000 | 4.0000 | 4.0100 | 4.0100 | 4,145 |
| 19 Dec 2023 | 3.9600 | 4.1900 | 3.9600 | 4.1900 | 4.1900 | 3,570 |
| 18 Dec 2023 | 3.9200 | 4.2800 | 3.9200 | 4.1100 | 4.1100 | 21,554 |
| 15 Dec 2023 | 4.1700 | 4.1700 | 3.8100 | 3.9200 | 3.9200 | 13,858 |
| 14 Dec 2023 | 4.0000 | 4.4800 | 3.9100 | 4.1600 | 4.1600 | 50,997 |
| 13 Dec 2023 | 3.9900 | 3.9900 | 3.7200 | 3.8300 | 3.8300 | 12,965 |
| 12 Dec 2023 | 4.4000 | 4.4000 | 3.8400 | 3.8700 | 3.8700 | 35,787 |
| 11 Dec 2023 | 4.5700 | 4.7700 | 4.0000 | 4.2900 | 4.2900 | 51,248 |
| 08 Dec 2023 | 4.6600 | 4.6600 | 4.1600 | 4.5700 | 4.5700 | 3,358 |
| 07 Dec 2023 | 4.3800 | 4.7900 | 4.2400 | 4.6600 | 4.6600 | 18,837 |
| 06 Dec 2023 | 4.5900 | 4.8200 | 4.0100 | 4.4000 | 4.4000 | 7,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.